Get the Stockscreener App
0.0979
1.32%
0.0009
22nd Century Group, Inc. Stock (XXII) Price History
The historical daily chart and data for 22nd Century Group, Inc. stock (XXII), show that the latest closing stock price as of November 21, 2024, is $0.0979.
- 22nd Century Group, Inc. all-time high stock price is $110.24, occurred on July 21, 2023.
- The lowest 22nd Century Group, Inc. stock price recorded was $0.0828 on November 18, 2024. Since then, 22nd Century Group, Inc.'s stock price has risen over 18.24% to $0.0979 now.
- The 52-week high stock price for XXII is $5.28, representing a 5,293% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for XXII is $0.0828, indicating a -15.42% decrease from the current share price, occurred on November 18, 2024.
- The closing price of 22nd Century Group, Inc. (XXII) stock in the beginning of 2023 was $3.00. The stock closed the year at $0.9205, a loss of over -69.32% for the year.
The table below shows more information about XXII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.1071 | $0.0921 | $0.015 | 10,058,900.0 | +0.93% |
| Nov 20, 2024 | $0.0971 | $0.087 | $0.0101 | 20,645,554.0 | -0.51% |
| Nov 19, 2024 | $0.10 | $0.0897 | $0.0103 | 4,130,781.0 | +1.56% |
| Nov 18, 2024 | $0.097 | $0.0828 | $0.0142 | 5,926,049.0 | +4.23% |
| Nov 15, 2024 | $0.0948 | $0.088 | $0.0068 | 3,736,115.0 | -2.85% |
| Nov 14, 2024 | $0.0998 | $0.092 | $0.0078 | 2,484,302.0 | -5.11% |
| Nov 13, 2024 | $0.1005 | $0.09 | $0.0105 | 6,506,058.0 | -0.60% |
| Nov 12, 2024 | $0.108 | $0.0955 | $0.0125 | 6,052,341.0 | -2.43% |
| Nov 11, 2024 | $0.11 | $0.1015 | $0.0085 | 6,619,825.0 | -12.86% |
| Nov 08, 2024 | $0.1269 | $0.1108 | $0.0161 | 4,883,791.0 | +0.17% |
| Nov 07, 2024 | $0.1257 | $0.103 | $0.0227 | 15,088,880.0 | +14.56% |
| Nov 06, 2024 | $0.1038 | $0.0971 | $0.0067 | 2,043,652.0 | -1.15% |
| Nov 05, 2024 | $0.109 | $0.1012 | $0.0078 | 1,975,054.0 | -0.95% |
| Nov 04, 2024 | $0.108 | $0.093 | $0.015 | 2,893,071.0 | +5.41% |
| Nov 01, 2024 | $0.106 | $0.0975 | $0.0085 | 2,799,708.0 | -3.67% |
| Oct 31, 2024 | $0.1062 | $0.0934 | $0.0128 | 5,355,937.0 | +3.19% |
| Oct 30, 2024 | $0.1038 | $0.10 | $0.0038 | 5,164,200.0 | -3.74% |
| Oct 29, 2024 | $0.1164 | $0.1032 | $0.0132 | 3,684,131.0 | -2.52% |
| Oct 28, 2024 | $0.1112 | $0.105 | $0.0062 | 5,106,057.0 | -4.89% |
| Oct 25, 2024 | $0.1133 | $0.1006 | $0.0127 | 7,079,469.0 | +5.14% |
| Oct 24, 2024 | $0.115 | $0.1025 | $0.0125 | 9,272,250.0 | -12.30% |
| Oct 23, 2024 | $0.14 | $0.1102 | $0.0298 | 73,403,877.0 | +5.08% |
| Oct 22, 2024 | $0.1214 | $0.1043 | $0.0171 | 18,347,339.0 | +10.57% |
22nd Century Group, Inc. Stock (XXII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 22nd Century Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 22nd Century Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
22nd Century Group, Inc. Stock (XXII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.1269 | $0.0828 | $0.0441 | 95,844,081.0 | -5.50% |
| Oct, 2024 | $0.2099 | $0.0925 | $0.1174 | 195,023,899.0 | -51.84% |
| Sep, 2024 | $0.506 | $0.21 | $0.296 | 227,296,710.0 | -32.59% |
| Aug, 2024 | $0.75 | $0.3099 | $0.4401 | 5,467,375.0 | -52.61% |
| Jul, 2024 | $0.9137 | $0.6349 | $0.2788 | 3,525,177.0 | -9.71% |
| Jun, 2024 | $1.04 | $0.5802 | $0.4598 | 13,986,661.0 | -15.32% |
| May, 2024 | $1.80 | $0.8255 | $0.9745 | 4,202,480.0 | -44.26% |
| Apr, 2024 | $4.31 | $1.45 | $2.86 | 89,302,356.3 | -17.71% |
| Mar, 2024 | $2.96 | $1.67 | $1.29 | 1,668,243.3 | -14.22% |
| Feb, 2024 | $2.96 | $2.10 | $0.856 | 1,123,179.8 | -20.42% |
| Jan, 2024 | $3.52 | $2.49 | $1.03 | 2,029,556.1 | -5.59% |
22nd Century Group, Inc. Stock (XXII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.26 | $2.59 | $1.67 | 1,454,967.9 | -28.38% |
| Nov, 2023 | $8.63 | $3.22 | $5.42 | 2,048,434.2 | -42.09% |
| Oct, 2023 | $15.84 | $6.74 | $9.10 | 748,190.6 | -54.08% |
| Sep, 2023 | $27.03 | $14.56 | $12.47 | 890,394.9 | -30.65% |
| Aug, 2023 | $57.44 | $22.08 | $35.36 | 863,511.1 | -59.48% |
| Jul, 2023 | $110.2 | $4.42 | $105.8 | 4,844,754.9 | +809.33% |
| Jun, 2023 | $10.72 | $5.47 | $5.25 | 6,115,437.6 | -38.36% |
| May, 2023 | $12.06 | $9.30 | $2.76 | 1,392,592.5 | -12.60% |
| Apr, 2023 | $12.16 | $9.82 | $2.34 | 1,218,743.1 | -7.62% |
| Mar, 2023 | $15.67 | $11.38 | $4.28 | 1,830,276.1 | -14.89% |
| Feb, 2023 | $18.56 | $14.08 | $4.48 | 1,072,248.7 | -17.86% |
| Jan, 2023 | $20.24 | $14.00 | $6.24 | 1,342,062.3 | +19.50% |
22nd Century Group, Inc. Stock (XXII) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.20 | $13.12 | $6.08 | 1,418,447.3 | -21.99% |
| Nov, 2022 | $23.20 | $16.00 | $7.20 | 2,202,063.5 | -9.92% |
| Oct, 2022 | $22.88 | $13.60 | $9.28 | 2,321,692.4 | +41.27% |
| Sep, 2022 | $22.98 | $14.56 | $8.42 | 2,419,533.5 | -30.80% |
| Aug, 2022 | $33.68 | $21.12 | $12.56 | 3,495,322.8 | -20.24% |
| Jul, 2022 | $37.19 | $25.60 | $11.59 | 2,323,085.2 | -21.13% |
| Jun, 2022 | $43.20 | $24.80 | $18.40 | 4,568,627.1 | +17.03% |
| May, 2022 | $32.16 | $22.72 | $9.44 | 1,875,021.5 | -4.71% |
| Apr, 2022 | $38.56 | $28.72 | $9.84 | 1,236,613.7 | -17.67% |
| Mar, 2022 | $41.28 | $31.68 | $9.60 | 2,704,846.2 | -0.85% |
| Feb, 2022 | $43.36 | $31.52 | $11.84 | 2,729,166.8 | +7.83% |
| Jan, 2022 | $50.08 | $29.76 | $20.32 | 3,229,644.9 | -29.77% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):